Mercado fechado
BOVESPA
128.500,68 -7,99 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.246,10 +110,84 (+0,19%) PETROLEO CRU
78,56 +0,45 (+0,58%) OURO
2.332,60 +24,00 (+1,04%) Bitcoin USD
63.194,43 -694,45 (-1,09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:515.00
Opções de comprapara6 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00515000 | 2024-05-06 3:46PM EDT | 2024-05-06 | 0.49 | 0.53 | 0.56 | +0.23 | +92.00% | 447,703 | 16,366 | 0.00% |
| SPY240507C00515000 | 2024-05-06 3:46PM EDT | 2024-05-07 | 1.41 | 1.41 | 1.42 | +0.78 | +123.81% | 107,224 | 2,948 | 0.00% |
| SPY240508C00515000 | 2024-05-06 3:45PM EDT | 2024-05-08 | 1.94 | 1.95 | 1.97 | +0.94 | +94.00% | 20,278 | 2,170 | 5.32% |
| SPY240509C00515000 | 2024-05-06 3:45PM EDT | 2024-05-09 | 2.53 | 2.53 | 2.55 | +1.17 | +86.03% | 12,739 | 8,426 | 7.64% |
| SPY240510C00515000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 2.94 | 2.96 | 2.97 | +1.15 | +63.54% | 39,544 | 28,475 | 8.68% |
| SPY240513C00515000 | 2024-05-06 3:46PM EDT | 2024-05-13 | 3.39 | 3.38 | 3.41 | +1.22 | +57.01% | 4,729 | 674 | 8.36% |
| SPY240514C00515000 | 2024-05-06 3:43PM EDT | 2024-05-14 | 3.82 | 3.86 | 3.89 | +1.49 | +63.95% | 1,940 | 228 | 9.41% |
| SPY240515C00515000 | 2024-05-06 3:45PM EDT | 2024-05-15 | 4.56 | 4.56 | 4.58 | +1.34 | +41.61% | 699 | 266 | 10.99% |
| SPY240516C00515000 | 2024-05-06 3:43PM EDT | 2024-05-16 | 4.92 | 4.97 | 4.99 | +1.63 | +49.54% | 330 | 65 | 11.64% |
| SPY240517C00515000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 5.21 | 5.19 | 5.22 | +1.38 | +35.29% | 8,042 | 33,863 | 11.77% |
| SPY240524C00515000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 6.84 | 6.86 | 6.89 | +1.69 | +32.56% | 1,647 | 2,130 | 12.93% |
| SPY240531C00515000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 7.80 | 7.78 | 7.81 | +1.54 | +24.76% | 1,505 | 4,401 | 12.74% |
| SPY240607C00515000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 9.06 | 9.02 | 9.06 | +1.61 | +21.50% | 1,130 | 698 | 13.33% |
| SPY240614C00515000 | 2024-05-06 3:40PM EDT | 2024-06-14 | 10.39 | 10.44 | 10.48 | +1.86 | +21.81% | 135 | 322 | 14.20% |
| SPY240621C00515000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 11.07 | 11.04 | 11.08 | +1.72 | +18.40% | 2,672 | 20,725 | 13.91% |
| SPY240628C00515000 | 2024-05-06 3:44PM EDT | 2024-06-28 | 11.60 | 11.52 | 11.56 | +1.90 | +19.59% | 608 | 2,454 | 13.59% |
| SPY240719C00515000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 13.88 | 14.04 | 14.09 | +1.68 | +13.77% | 569 | 12,666 | 14.24% |
| SPY240731C00515000 | 2024-05-06 3:42PM EDT | 2024-07-31 | 15.55 | 15.56 | 15.62 | +1.77 | +12.84% | 33 | 539 | 14.75% |
| SPY240816C00515000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 17.62 | 17.69 | 17.75 | +1.63 | +10.19% | 293 | 4,456 | 15.51% |
| SPY240830C00515000 | 2024-05-06 3:14PM EDT | 2024-08-30 | 19.43 | 19.53 | 19.61 | +1.98 | +11.35% | 23 | 489 | 16.15% |
| SPY240920C00515000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 21.75 | 21.65 | 21.87 | +1.93 | +9.81% | 237 | 14,972 | 16.66% |
| SPY240930C00515000 | 2024-05-06 3:37PM EDT | 2024-09-30 | 22.27 | 22.25 | 22.41 | +1.87 | +9.17% | 52 | 2,363 | 16.50% |
| SPY241018C00515000 | 2024-05-06 3:05PM EDT | 2024-10-18 | 24.31 | 24.15 | 24.56 | +2.48 | +11.36% | 10 | 19 | 17.13% |
| SPY241031C00515000 | 2024-05-06 10:24AM EDT | 2024-10-31 | 25.19 | 25.47 | 25.97 | +2.24 | +9.76% | 3 | 7 | 17.48% |
| SPY241220C00515000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 31.68 | 31.62 | 31.86 | +2.08 | +7.03% | 186 | 9,156 | 19.07% |
| SPY241231C00515000 | 2024-05-06 2:06PM EDT | 2024-12-31 | 32.04 | 31.89 | 32.48 | +6.00 | +23.04% | 10 | 3,284 | 19.00% |
| SPY250117C00515000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 34.10 | 33.69 | 33.94 | +2.59 | +8.22% | 174 | 4,910 | 19.21% |
| SPY250321C00515000 | 2024-05-06 12:30PM EDT | 2025-03-21 | 39.22 | 39.87 | 40.18 | +1.46 | +3.87% | 513 | 2,648 | 20.47% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 39.94 | 40.95 | 0.00 | - | 1 | 48 | 20.55% |
| SPY250620C00515000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 47.25 | 47.04 | 48.22 | +2.01 | +4.44% | 189 | 1,485 | 21.76% |
| SPY250919C00515000 | 2024-05-06 2:56PM EDT | 2025-09-19 | 54.76 | 53.72 | 55.43 | +2.89 | +5.57% | 8 | 12 | 22.70% |
| SPY251219C00515000 | 2024-05-06 3:23PM EDT | 2025-12-19 | 61.27 | 60.73 | 61.74 | +7.64 | +14.25% | 25 | 805 | 23.31% |
| SPY260116C00515000 | 2024-05-06 1:53PM EDT | 2026-01-16 | 61.92 | 61.07 | 63.63 | +1.71 | +2.84% | 3 | 347 | 23.49% |
| SPY261218C00515000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 81.50 | 82.40 | 83.88 | +0.50 | +0.62% | 13 | 2,113 | 25.09% |
Opções de vendapara6 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00515000 | 2024-05-06 3:46PM EDT | 2024-05-06 | 0.13 | 0.11 | 0.12 | -3.07 | -96.24% | 301,454 | 533 | 5.64% |
| SPY240507P00515000 | 2024-05-06 3:46PM EDT | 2024-05-07 | 0.92 | 0.91 | 0.92 | -3.16 | -77.26% | 93,244 | 100 | 10.39% |
| SPY240508P00515000 | 2024-05-06 3:45PM EDT | 2024-05-08 | 1.40 | 1.35 | 1.36 | -2.74 | -66.67% | 16,132 | 80 | 10.99% |
| SPY240509P00515000 | 2024-05-06 3:45PM EDT | 2024-05-09 | 1.75 | 1.70 | 1.71 | -2.25 | -56.82% | 6,299 | 98 | 11.21% |
| SPY240510P00515000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 2.11 | 2.10 | 2.11 | -2.19 | -51.05% | 25,903 | 5,894 | 11.73% |
| SPY240513P00515000 | 2024-05-06 3:46PM EDT | 2024-05-13 | 2.46 | 2.46 | 2.47 | -2.26 | -48.09% | 2,952 | 89 | 10.49% |
| SPY240514P00515000 | 2024-05-06 3:44PM EDT | 2024-05-14 | 2.79 | 2.79 | 2.81 | -2.17 | -43.75% | 1,331 | 16 | 10.96% |
| SPY240515P00515000 | 2024-05-06 3:45PM EDT | 2024-05-15 | 3.46 | 3.43 | 3.46 | -1.99 | -36.51% | 681 | 126 | 12.33% |
| SPY240516P00515000 | 2024-05-06 3:36PM EDT | 2024-05-16 | 3.70 | 3.65 | 3.68 | -2.23 | -37.61% | 278 | 418 | 12.38% |
| SPY240517P00515000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 3.80 | 3.83 | 3.85 | -2.02 | -34.71% | 10,400 | 20,292 | 12.31% |
| SPY240524P00515000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 4.84 | 4.84 | 4.87 | -2.28 | -32.02% | 509 | 362 | 11.98% |
| SPY240531P00515000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 5.50 | 5.47 | 5.50 | -2.00 | -26.67% | 5,128 | 4,913 | 11.39% |
| SPY240607P00515000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 6.20 | 6.17 | 6.21 | -1.90 | -23.28% | 765 | 159 | 11.26% |
| SPY240614P00515000 | 2024-05-06 3:41PM EDT | 2024-06-14 | 7.00 | 6.97 | 7.02 | -2.00 | -22.22% | 521 | 55 | 11.43% |
| SPY240621P00515000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 7.84 | 7.79 | 7.81 | -1.80 | -18.73% | 1,504 | 9,056 | 11.61% |
| SPY240628P00515000 | 2024-05-06 3:37PM EDT | 2024-06-28 | 8.47 | 8.39 | 8.43 | -1.78 | -17.37% | 797 | 1,711 | 11.62% |
| SPY240719P00515000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 9.94 | 9.77 | 9.81 | -1.74 | -14.90% | 390 | 3,113 | 11.35% |
| SPY240731P00515000 | 2024-05-06 3:41PM EDT | 2024-07-31 | 10.50 | 10.47 | 10.53 | -1.75 | -14.29% | 1,179 | 20,442 | 11.25% |
| SPY240816P00515000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 11.43 | 11.38 | 11.45 | -1.86 | -14.00% | 1,473 | 3,587 | 11.19% |
| SPY240830P00515000 | 2024-05-06 3:39PM EDT | 2024-08-30 | 12.22 | 12.12 | 12.20 | -2.15 | -14.96% | 34 | 764 | 11.14% |
| SPY240920P00515000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 13.29 | 13.27 | 13.33 | -1.79 | -11.87% | 322 | 11,045 | 11.16% |
| SPY240930P00515000 | 2024-05-06 3:36PM EDT | 2024-09-30 | 13.90 | 13.75 | 13.83 | -1.94 | -12.25% | 431 | 3,107 | 11.15% |
| SPY241018P00515000 | 2024-05-06 3:44PM EDT | 2024-10-18 | 14.78 | 14.68 | 14.83 | -1.75 | -10.59% | 401 | 78 | 11.25% |
| SPY241031P00515000 | 2024-05-06 2:16PM EDT | 2024-10-31 | 15.69 | 15.42 | 15.55 | -2.32 | -12.88% | 9 | 28 | 11.34% |
| SPY241220P00515000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 18.33 | 18.32 | 18.42 | -1.82 | -9.03% | 169 | 5,314 | 11.79% |
| SPY241231P00515000 | 2024-05-06 3:23PM EDT | 2024-12-31 | 18.89 | 18.69 | 18.84 | -5.26 | -21.78% | 25 | 108 | 11.77% |
| SPY250117P00515000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 19.55 | 19.41 | 19.58 | -1.68 | -7.91% | 554 | 2,748 | 11.81% |
| SPY250321P00515000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 22.25 | 22.00 | 22.14 | -1.43 | -6.04% | 41 | 5,259 | 11.91% |
| SPY250331P00515000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 22.55 | 22.10 | 22.70 | -2.51 | -10.02% | 1 | 8 | 12.02% |
| SPY250620P00515000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 25.31 | 25.11 | 25.32 | -2.16 | -7.86% | 154 | 6,661 | 11.97% |
| SPY250919P00515000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 30.10 | 27.90 | 28.43 | 0.00 | - | 5 | 183 | 12.13% |
| SPY251219P00515000 | 2024-05-06 3:39PM EDT | 2025-12-19 | 31.00 | 30.45 | 31.22 | -4.30 | -12.18% | 29 | 3,170 | 12.23% |
| SPY260116P00515000 | 2024-05-06 2:26PM EDT | 2026-01-16 | 31.43 | 30.88 | 32.19 | -4.43 | -12.35% | 16 | 372 | 12.31% |
| SPY261218P00515000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 39.25 | 38.70 | 40.60 | -3.98 | -9.21% | 207 | 940 | 12.46% |
© 2024 Yahoo. Todos os direitos reservados.